Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ambev S.A. ADR (NY: ABEV )

2.170 -0.060 (-2.69%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 2.707 2.721 2.631 2.678 29,071,272 -0.05(-1.74%)
Mar 30, 2023 2.749 2.764 2.707 2.726 13,990,707 +0.01(+0.35%)
Mar 29, 2023 2.659 2.741 2.640 2.716 22,057,462 +0.08(+2.88%)
Mar 28, 2023 2.545 2.745 2.545 2.640 65,856,696 +0.11(+4.51%)
Mar 27, 2023 2.517 2.545 2.507 2.526 13,826,352 +0.03(+1.14%)
Mar 24, 2023 2.469 2.526 2.441 2.498 19,533,326 +0.04(+1.54%)
Mar 23, 2023 2.536 2.540 2.431 2.460 25,978,704 -0.04(-1.52%)
Mar 22, 2023 2.507 2.545 2.479 2.498 21,066,580 +0.00(+0.00%)
Mar 21, 2023 2.545 2.550 2.498 2.498 14,698,048 -0.05(-1.87%)
Mar 20, 2023 2.545 2.564 2.518 2.545 28,062,268 -0.01(-0.37%)
Mar 17, 2023 2.517 2.574 2.517 2.555 17,615,246 -0.02(-0.74%)
Mar 16, 2023 2.536 2.583 2.526 2.574 14,004,650 +0.06(+2.26%)
Mar 15, 2023 2.488 2.526 2.479 2.517 13,545,601 +0.00(+0.00%)
Mar 14, 2023 2.488 2.545 2.479 2.517 28,750,232 +0.09(+3.52%)
Mar 13, 2023 2.441 2.479 2.431 2.431 13,555,626 -0.02(-0.78%)
Mar 10, 2023 2.460 2.506 2.441 2.450 14,257,268 -0.04(-1.53%)
Mar 09, 2023 2.526 2.536 2.488 2.488 14,906,045 -0.01(-0.38%)
Mar 08, 2023 2.469 2.507 2.456 2.498 23,025,812 +0.06(+2.33%)
Mar 07, 2023 2.460 2.474 2.412 2.441 12,400,360 -0.04(-1.53%)
Mar 06, 2023 2.393 2.488 2.393 2.479 26,163,350 +0.09(+3.57%)
Mar 03, 2023 2.393 2.403 2.355 2.393 66,394,300 +0.00(+0.00%)
Mar 02, 2023 2.384 2.417 2.369 2.393 30,709,198 -0.06(-2.33%)
Mar 01, 2023 2.450 2.459 2.412 2.450 16,240,812 +0.03(+1.18%)
Feb 28, 2023 2.441 2.460 2.412 2.422 35,975,384 -0.02(-0.78%)
Feb 27, 2023 2.431 2.450 2.412 2.441 14,103,002 +0.02(+0.78%)
Feb 24, 2023 2.393 2.436 2.384 2.422 33,858,508 -0.03(-1.16%)
Feb 23, 2023 2.450 2.460 2.403 2.450 19,045,860 +0.04(+1.57%)
Feb 22, 2023 2.412 2.431 2.384 2.412 33,276,630 +0.02(+0.79%)
Feb 21, 2023 2.393 2.422 2.374 2.393 26,060,906 +0.00(+0.00%)
Feb 17, 2023 2.365 2.412 2.355 2.393 11,956,314 +0.02(+0.80%)
Feb 16, 2023 2.365 2.374 2.322 2.374 22,343,680 -0.02(-0.79%)
Feb 15, 2023 2.374 2.411 2.355 2.393 13,699,298 +0.03(+1.20%)
Feb 14, 2023 2.422 2.431 2.346 2.365 29,898,264 -0.02(-0.80%)
Feb 13, 2023 2.355 2.393 2.348 2.384 11,410,761 +0.07(+2.87%)
Feb 10, 2023 2.308 2.327 2.279 2.317 22,677,294 -0.01(-0.41%)
Feb 09, 2023 2.365 2.374 2.308 2.327 32,772,258 -0.05(-2.00%)
Feb 08, 2023 2.384 2.403 2.346 2.374 23,908,568 +0.01(+0.40%)
Feb 07, 2023 2.346 2.374 2.327 2.365 34,140,688 -0.01(-0.40%)
Feb 06, 2023 2.384 2.403 2.355 2.374 50,613,692 -0.01(-0.40%)
Feb 03, 2023 2.412 2.441 2.365 2.384 34,963,940 -0.07(-2.71%)
Feb 02, 2023 2.498 2.507 2.431 2.450 47,631,216 -0.01(-0.39%)
Feb 01, 2023 2.460 2.498 2.374 2.460 100,161,952 -0.07(-2.63%)
Jan 31, 2023 2.517 2.555 2.507 2.526 27,915,068 +0.04(+1.53%)
Jan 30, 2023 2.526 2.536 2.479 2.488 17,968,048 -0.03(-1.13%)
Jan 27, 2023 2.536 2.555 2.507 2.517 14,855,173 -0.03(-1.12%)
Jan 26, 2023 2.564 2.569 2.507 2.545 30,292,554 +0.00(+0.00%)
Jan 25, 2023 2.498 2.555 2.488 2.545 29,619,628 +0.05(+1.90%)
Jan 24, 2023 2.460 2.498 2.445 2.498 16,442,720 +0.06(+2.33%)
Jan 23, 2023 2.431 2.476 2.422 2.441 31,568,440 -0.03(-1.15%)
Jan 20, 2023 2.450 2.488 2.431 2.469 18,681,476 +0.00(+0.00%)
Jan 19, 2023 2.498 2.517 2.469 2.469 28,880,170 -0.05(-1.89%)
Jan 18, 2023 2.612 2.621 2.507 2.517 22,979,188 -0.07(-2.57%)
Jan 17, 2023 2.526 2.593 2.517 2.583 45,469,416 +0.01(+0.37%)
Jan 13, 2023 2.555 2.602 2.545 2.574 31,826,436 -0.03(-1.09%)
Jan 12, 2023 2.564 2.631 2.526 2.602 36,215,372 +0.02(+0.74%)
Jan 11, 2023 2.564 2.602 2.531 2.583 33,804,564 -0.04(-1.45%)
Jan 10, 2023 2.612 2.640 2.574 2.621 20,965,326 +0.04(+1.47%)
Jan 09, 2023 2.545 2.593 2.536 2.583 16,682,502 +0.01(+0.37%)
Jan 06, 2023 2.536 2.583 2.517 2.574 13,822,328 +0.07(+2.65%)
Jan 05, 2023 2.498 2.526 2.488 2.507 24,852,572 +0.03(+1.15%)
Jan 04, 2023 2.460 2.517 2.450 2.479 27,136,772 +0.02(+0.77%)
Jan 03, 2023 2.536 2.555 2.450 2.460 52,728,692 -0.12(-4.78%)
Dec 30, 2022 2.593 2.640 2.583 2.583 6,992,751 -0.03(-1.09%)
Dec 29, 2022 2.640 2.650 2.593 2.612 11,696,739 +0.00(+0.00%)
Dec 28, 2022 2.621 2.650 2.595 2.612 19,304,412 +0.03(+1.10%)
Dec 27, 2022 2.583 2.621 2.574 2.583 16,720,298 -0.09(-3.20%)
Dec 23, 2022 2.678 2.707 2.664 2.669 10,761,198 +0.05(+1.81%)
Dec 22, 2022 2.612 2.631 2.585 2.621 12,594,046 +0.01(+0.36%)
Dec 21, 2022 2.593 2.631 2.583 2.612 21,413,146 -0.01(-0.36%)
Dec 20, 2022 2.612 2.659 2.612 2.621 13,473,750 +0.05(+2.07%)
Dec 19, 2022 2.523 2.604 2.505 2.568 36,782,760 +0.08(+3.26%)
Dec 16, 2022 2.514 2.541 2.487 2.487 25,934,846 -0.04(-1.43%)
Dec 15, 2022 2.532 2.572 2.498 2.523 31,074,502 -0.05(-1.75%)
Dec 14, 2022 2.487 2.577 2.460 2.568 59,710,888 +0.00(+0.00%)
Dec 13, 2022 2.613 2.649 2.568 2.568 78,988,160 -0.02(-0.70%)
Dec 12, 2022 2.568 2.586 2.523 2.586 27,313,718 -0.05(-1.71%)
Dec 09, 2022 2.658 2.676 2.631 2.631 18,235,854 -0.05(-1.68%)
Dec 08, 2022 2.712 2.721 2.667 2.676 15,085,824 -0.05(-1.98%)
Dec 07, 2022 2.730 2.755 2.712 2.730 9,984,752 +0.03(+1.00%)
Dec 06, 2022 2.721 2.757 2.694 2.703 24,161,144 -0.01(-0.33%)
Dec 05, 2022 2.748 2.748 2.694 2.712 32,577,790 -0.08(-2.90%)
Dec 02, 2022 2.784 2.847 2.775 2.793 68,974,096 +0.02(+0.65%)
Dec 01, 2022 2.739 2.782 2.730 2.775 43,718,020 +0.03(+0.98%)
Nov 30, 2022 2.658 2.748 2.649 2.748 29,649,964 +0.12(+4.45%)
Nov 29, 2022 2.676 2.685 2.631 2.631 27,143,716 -0.01(-0.34%)
Nov 28, 2022 2.640 2.658 2.622 2.640 15,180,112 +0.02(+0.69%)
Nov 25, 2022 2.640 2.658 2.604 2.622 9,406,807 -0.01(-0.34%)
Nov 23, 2022 2.577 2.640 2.568 2.631 22,079,984 +0.05(+1.74%)
Nov 22, 2022 2.649 2.649 2.568 2.586 48,343,520 -0.05(-1.71%)
Nov 21, 2022 2.613 2.656 2.577 2.631 21,568,872 +0.05(+1.74%)
Nov 18, 2022 2.604 2.637 2.577 2.586 38,735,772 +0.05(+1.77%)
Nov 17, 2022 2.478 2.550 2.478 2.541 29,175,642 -0.01(-0.35%)
Nov 16, 2022 2.622 2.644 2.541 2.550 44,115,032 -0.15(-5.67%)
Nov 15, 2022 2.730 2.739 2.685 2.703 16,073,905 +0.03(+1.01%)
Nov 14, 2022 2.658 2.712 2.631 2.676 23,423,270 -0.02(-0.67%)
Nov 11, 2022 2.667 2.708 2.640 2.694 29,844,802 +0.05(+2.05%)
Nov 10, 2022 2.712 2.730 2.622 2.640 58,850,628 -0.20(-6.98%)
Nov 09, 2022 2.874 2.901 2.811 2.838 36,405,864 -0.05(-1.56%)
Nov 08, 2022 2.829 2.901 2.820 2.883 35,808,356 +0.06(+2.24%)
Nov 07, 2022 2.892 2.901 2.820 2.820 33,281,722 -0.10(-3.40%)
Nov 04, 2022 2.838 2.919 2.838 2.919 52,922,500 +0.14(+5.19%)
Nov 03, 2022 2.676 2.784 2.667 2.775 34,020,056 +0.10(+3.70%)
Nov 02, 2022 2.721 2.748 2.676 2.676 13,503,125 -0.08(-2.94%)
Nov 01, 2022 2.748 2.784 2.703 2.757 35,631,772 +0.02(+0.66%)
Oct 31, 2022 2.640 2.748 2.631 2.739 47,769,168 +0.10(+3.75%)
Oct 28, 2022 2.586 2.649 2.577 2.640 34,258,180 +0.04(+1.38%)
Oct 27, 2022 2.613 2.667 2.559 2.604 44,003,964 +0.08(+3.21%)
Oct 26, 2022 2.478 2.523 2.469 2.523 35,282,316 +0.03(+1.08%)
Oct 25, 2022 2.514 2.532 2.487 2.496 35,413,584 -0.05(-2.12%)
Oct 24, 2022 2.577 2.591 2.523 2.550 34,955,220 -0.10(-3.74%)
Oct 21, 2022 2.550 2.649 2.542 2.649 39,889,948 +0.10(+3.89%)
Oct 20, 2022 2.523 2.595 2.518 2.550 44,555,912 +0.06(+2.54%)
Oct 19, 2022 2.514 2.550 2.487 2.487 42,085,344 -0.04(-1.43%)
Oct 18, 2022 2.532 2.559 2.496 2.523 20,995,902 +0.01(+0.36%)
Oct 17, 2022 2.496 2.541 2.487 2.514 17,051,038 +0.05(+1.82%)
Oct 14, 2022 2.541 2.545 2.469 2.469 25,969,778 -0.08(-3.18%)
Oct 13, 2022 2.460 2.568 2.451 2.550 28,611,754 +0.04(+1.43%)
Oct 12, 2022 2.523 2.532 2.478 2.514 13,816,144 -0.01(-0.36%)
Oct 11, 2022 2.595 2.604 2.514 2.523 30,774,842 -0.08(-3.11%)
Oct 10, 2022 2.622 2.649 2.586 2.604 26,516,192 +0.00(+0.00%)
Oct 07, 2022 2.667 2.667 2.604 2.604 37,457,848 -0.14(-5.25%)
Oct 06, 2022 2.748 2.784 2.735 2.748 42,889,716 -0.02(-0.65%)
Oct 05, 2022 2.757 2.789 2.694 2.766 74,105,816 -0.03(-0.97%)
Oct 04, 2022 2.838 2.847 2.757 2.793 36,661,100 -0.01(-0.32%)
Oct 03, 2022 2.640 2.802 2.622 2.802 34,476,540 +0.25(+9.89%)
Sep 30, 2022 2.568 2.595 2.536 2.550 31,601,410 -0.03(-1.05%)
Sep 29, 2022 2.586 2.604 2.541 2.577 51,185,936 -0.04(-1.38%)
Sep 28, 2022 2.568 2.631 2.550 2.613 43,204,480 +0.06(+2.47%)
Sep 27, 2022 2.568 2.595 2.532 2.550 36,656,936 +0.03(+1.07%)
Sep 26, 2022 2.550 2.593 2.496 2.523 40,212,724 -0.07(-2.78%)
Sep 23, 2022 2.631 2.640 2.577 2.595 44,300,752 -0.10(-3.68%)
Sep 22, 2022 2.676 2.721 2.640 2.694 51,641,444 +0.04(+1.36%)
Sep 21, 2022 2.703 2.721 2.649 2.658 35,201,688 -0.05(-1.67%)
Sep 20, 2022 2.649 2.717 2.622 2.703 45,534,656 +0.04(+1.35%)
Sep 19, 2022 2.559 2.676 2.550 2.667 19,819,664 +0.12(+4.59%)
Sep 16, 2022 2.568 2.599 2.532 2.550 37,195,836 -0.04(-1.39%)
Sep 15, 2022 2.631 2.631 2.577 2.586 18,570,906 -0.05(-1.71%)
Sep 14, 2022 2.649 2.662 2.613 2.631 16,343,788 -0.02(-0.68%)
Sep 13, 2022 2.694 2.730 2.640 2.649 42,714,732 -0.08(-2.97%)
Sep 12, 2022 2.712 2.748 2.703 2.730 13,530,376 +0.03(+1.00%)
Sep 09, 2022 2.658 2.721 2.649 2.703 10,924,568 +0.07(+2.74%)
Sep 08, 2022 2.676 2.680 2.604 2.631 24,788,632 -0.05(-2.01%)
Sep 07, 2022 2.631 2.685 2.631 2.685 16,425,385 +0.05(+1.71%)
Sep 06, 2022 2.658 2.667 2.614 2.640 27,792,330 +0.00(+0.00%)
Sep 02, 2022 2.640 2.703 2.631 2.640 23,488,734 +0.05(+1.74%)
Sep 01, 2022 2.613 2.631 2.568 2.595 38,415,020 -0.02(-0.69%)
Aug 31, 2022 2.640 2.685 2.604 2.613 25,612,738 -0.05(-1.69%)
Aug 30, 2022 2.748 2.766 2.658 2.658 31,843,302 -0.08(-2.96%)
Aug 29, 2022 2.721 2.775 2.712 2.739 25,908,442 +0.01(+0.33%)
Aug 26, 2022 2.766 2.775 2.712 2.730 34,374,308 -0.01(-0.33%)
Aug 25, 2022 2.739 2.775 2.721 2.739 18,307,324 +0.00(+0.00%)
Aug 24, 2022 2.721 2.775 2.703 2.739 34,298,832 +0.05(+2.01%)
Aug 23, 2022 2.667 2.712 2.658 2.685 18,379,288 +0.04(+1.36%)
Aug 22, 2022 2.676 2.676 2.631 2.649 31,530,040 -0.05(-1.67%)
Aug 19, 2022 2.748 2.753 2.658 2.694 37,086,932 -0.04(-1.32%)
Aug 18, 2022 2.703 2.748 2.685 2.730 29,613,262 +0.05(+1.68%)
Aug 17, 2022 2.640 2.694 2.631 2.685 44,941,412 +0.01(+0.34%)
Aug 16, 2022 2.667 2.694 2.658 2.676 24,441,192 -0.03(-1.00%)
Aug 15, 2022 2.649 2.703 2.631 2.703 38,423,620 +0.04(+1.35%)
Aug 12, 2022 2.640 2.676 2.622 2.667 19,961,470 +0.05(+2.07%)
Aug 11, 2022 2.649 2.662 2.586 2.613 22,606,848 -0.05(-1.69%)
Aug 10, 2022 2.595 2.667 2.586 2.658 32,211,680 +0.12(+4.61%)
Aug 09, 2022 2.568 2.586 2.523 2.541 22,108,064 -0.03(-1.05%)
Aug 08, 2022 2.532 2.577 2.514 2.568 24,916,096 +0.08(+3.26%)
Aug 05, 2022 2.496 2.536 2.487 2.487 48,610,100 -0.02(-0.72%)
Aug 04, 2022 2.469 2.505 2.442 2.505 30,375,278 +0.05(+2.21%)
Aug 03, 2022 2.469 2.478 2.415 2.451 44,794,292 -0.01(-0.37%)
Aug 02, 2022 2.487 2.514 2.460 2.460 27,889,204 -0.04(-1.44%)
Aug 01, 2022 2.514 2.568 2.478 2.496 48,718,920 -0.05(-1.77%)
Jul 29, 2022 2.595 2.617 2.541 2.541 55,786,176 -0.05(-2.08%)
Jul 28, 2022 2.586 2.613 2.505 2.595 45,513,476 +0.05(+1.77%)
Jul 27, 2022 2.487 2.550 2.451 2.550 40,314,076 +0.10(+4.04%)
Jul 26, 2022 2.433 2.469 2.410 2.451 35,782,184 +0.03(+1.12%)
Jul 25, 2022 2.388 2.442 2.383 2.424 21,675,606 +0.07(+3.07%)
Jul 22, 2022 2.361 2.397 2.334 2.352 28,147,830 +0.00(+0.00%)
Jul 21, 2022 2.316 2.370 2.302 2.352 34,701,672 +0.02(+0.77%)
Jul 20, 2022 2.379 2.397 2.298 2.334 53,709,188 -0.05(-2.26%)
Jul 19, 2022 2.406 2.451 2.379 2.388 40,860,476 +0.01(+0.38%)
Jul 18, 2022 2.406 2.451 2.370 2.379 38,429,848 -0.01(-0.38%)
Jul 15, 2022 2.415 2.442 2.388 2.388 36,488,104 -0.04(-1.49%)
Jul 14, 2022 2.388 2.451 2.352 2.424 57,745,440 +0.03(+1.13%)
Jul 13, 2022 2.343 2.440 2.334 2.397 55,357,480 +0.14(+5.98%)
Jul 12, 2022 2.225 2.289 2.216 2.262 36,363,136 -0.05(-2.33%)
Jul 11, 2022 2.379 2.379 2.307 2.316 32,167,722 -0.10(-4.10%)
Jul 08, 2022 2.370 2.415 2.361 2.415 32,297,462 +0.05(+1.90%)
Jul 07, 2022 2.334 2.379 2.320 2.370 29,414,004 +0.04(+1.54%)
Jul 06, 2022 2.334 2.352 2.298 2.334 39,986,360 +0.03(+1.17%)
Jul 05, 2022 2.271 2.325 2.253 2.307 43,206,352 +0.00(+0.00%)
Jul 01, 2022 2.235 2.316 2.225 2.307 24,334,588 +0.05(+1.99%)
Jun 30, 2022 2.280 2.298 2.253 2.262 30,521,886 -0.06(-2.71%)
Jun 29, 2022 2.280 2.343 2.253 2.325 106,314,728 +0.06(+2.79%)
Jun 28, 2022 2.343 2.361 2.253 2.262 35,124,072 -0.07(-3.09%)
Jun 27, 2022 2.325 2.361 2.316 2.334 33,162,784 +0.02(+0.78%)
Jun 24, 2022 2.271 2.334 2.262 2.316 39,622,500 +0.05(+1.98%)
Jun 23, 2022 2.280 2.289 2.253 2.271 40,013,628 -0.01(-0.40%)
Jun 22, 2022 2.244 2.307 2.244 2.280 25,394,480 +0.02(+0.80%)
Jun 21, 2022 2.244 2.289 2.225 2.262 32,344,690 +0.02(+0.80%)
Jun 17, 2022 2.216 2.271 2.198 2.244 37,324,808 +0.04(+1.63%)
Jun 16, 2022 2.244 2.253 2.180 2.207 30,482,886 -0.08(-3.54%)
Jun 15, 2022 2.289 2.316 2.244 2.289 45,719,228 +0.03(+1.20%)
Jun 14, 2022 2.298 2.316 2.235 2.262 40,999,332 -0.04(-1.57%)
Jun 13, 2022 2.352 2.352 2.280 2.298 73,450,824 -0.11(-4.49%)
Jun 10, 2022 2.388 2.433 2.352 2.406 55,555,524 -0.04(-1.48%)
Jun 09, 2022 2.478 2.505 2.442 2.442 32,715,140 -0.06(-2.52%)
Jun 08, 2022 2.523 2.541 2.496 2.505 35,496,504 -0.01(-0.36%)
Jun 07, 2022 2.532 2.532 2.469 2.514 39,062,968 -0.08(-3.12%)
Jun 06, 2022 2.622 2.640 2.577 2.595 20,534,180 -0.01(-0.35%)
Jun 03, 2022 2.631 2.658 2.604 2.604 26,564,524 -0.04(-1.37%)
Jun 02, 2022 2.622 2.649 2.581 2.640 30,047,218 +0.00(+0.00%)
Jun 01, 2022 2.658 2.658 2.604 2.640 43,753,772 -0.03(-1.01%)
May 31, 2022 2.676 2.690 2.631 2.667 26,913,076 +0.00(+0.00%)
May 27, 2022 2.649 2.703 2.640 2.667 24,377,868 +0.02(+0.68%)
May 26, 2022 2.595 2.676 2.577 2.649 27,846,650 +0.06(+2.44%)
May 25, 2022 2.568 2.613 2.550 2.586 38,703,456 -0.02(-0.69%)
May 24, 2022 2.586 2.613 2.550 2.604 37,570,012 -0.01(-0.34%)
May 23, 2022 2.568 2.613 2.559 2.613 27,993,204 +0.07(+2.84%)
May 20, 2022 2.550 2.577 2.514 2.541 40,210,820 +0.00(+0.00%)
May 19, 2022 2.559 2.577 2.532 2.541 35,137,448 +0.02(+0.71%)
May 18, 2022 2.622 2.649 2.523 2.523 54,598,852 -0.13(-4.76%)
May 17, 2022 2.649 2.694 2.631 2.649 33,808,168 +0.05(+1.73%)
May 16, 2022 2.559 2.631 2.559 2.604 29,101,424 +0.03(+1.05%)
May 13, 2022 2.523 2.595 2.505 2.577 26,015,880 +0.07(+2.88%)
May 12, 2022 2.397 2.523 2.388 2.505 57,117,800 +0.11(+4.51%)
May 11, 2022 2.388 2.482 2.370 2.397 49,390,300 +0.02(+0.76%)
May 10, 2022 2.406 2.424 2.352 2.379 33,019,780 +0.03(+1.15%)
May 09, 2022 2.343 2.406 2.334 2.352 42,531,596 -0.01(-0.38%)
May 06, 2022 2.388 2.442 2.361 2.361 33,590,048 -0.08(-3.32%)
May 05, 2022 2.496 2.514 2.406 2.442 40,974,372 -0.16(-6.23%)
May 04, 2022 2.505 2.613 2.482 2.604 39,666,424 +0.05(+2.12%)
May 03, 2022 2.586 2.595 2.514 2.550 34,374,684 +0.01(+0.35%)
May 02, 2022 2.586 2.604 2.505 2.541 38,042,700 -0.08(-3.09%)
Apr 29, 2022 2.685 2.721 2.613 2.622 33,715,872 -0.04(-1.36%)
Apr 28, 2022 2.613 2.676 2.586 2.658 30,545,814 +0.03(+1.03%)
Apr 27, 2022 2.622 2.658 2.604 2.631 28,816,730 +0.00(+0.00%)
Apr 26, 2022 2.712 2.712 2.631 2.631 20,099,328 -0.13(-4.58%)
Apr 25, 2022 2.730 2.775 2.703 2.757 31,546,888 +0.04(+1.32%)
Apr 22, 2022 2.784 2.793 2.712 2.721 31,256,788 -0.08(-2.89%)
Apr 21, 2022 2.874 2.910 2.802 2.802 16,105,961 -0.06(-2.20%)
Apr 20, 2022 2.829 2.901 2.820 2.865 15,120,649 +0.05(+1.60%)
Apr 19, 2022 2.802 2.820 2.766 2.820 22,664,330 +0.02(+0.64%)
Apr 18, 2022 2.802 2.829 2.784 2.802 20,014,890 +0.01(+0.32%)
Apr 14, 2022 2.793 2.793 2.748 2.793 18,758,998 -0.04(-1.27%)
Apr 13, 2022 2.820 2.847 2.775 2.829 25,268,356 -0.06(-2.18%)
Apr 12, 2022 2.982 2.987 2.856 2.892 31,172,318 -0.03(-0.93%)
Apr 11, 2022 2.847 2.928 2.829 2.919 27,659,622 +0.11(+3.85%)
Apr 08, 2022 2.829 2.829 2.765 2.811 26,502,296 -0.02(-0.64%)
Apr 07, 2022 2.811 2.847 2.802 2.829 22,193,786 +0.00(+0.00%)
Apr 06, 2022 2.856 2.865 2.811 2.829 38,387,124 -0.05(-1.87%)
Apr 05, 2022 2.928 2.951 2.883 2.883 18,594,268 -0.07(-2.44%)
Apr 04, 2022 2.973 2.982 2.919 2.955 18,112,666 -0.01(-0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.